Lotus Bakeries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 5,940.00 | 5,950.00 | 5,880.00 | 5,920.44 | 5,796.18 | 112 |
| 2023-03-14 | 5,910.00 | 5,960.00 | 5,880.00 | 5,917.32 | 5,793.13 | 134 |
| 2023-03-13 | 6,030.00 | 6,030.00 | 5,870.00 | 5,894.21 | 5,770.50 | 109 |
| 2023-03-10 | 6,010.00 | 6,010.00 | 5,930.00 | 5,950.00 | 5,825.12 | 91 |
| 2023-03-09 | 6,070.00 | 6,070.61 | 5,990.00 | 6,032.31 | 5,905.70 | 174 |
| 2023-03-08 | 6,090.00 | 6,090.00 | 6,040.00 | 6,051.43 | 5,924.42 | 50 |
| 2023-03-07 | 6,050.00 | 6,120.00 | 6,030.00 | 6,091.11 | 5,963.27 | 102 |
| 2023-03-06 | 6,120.00 | 6,120.00 | 6,010.00 | 6,056.67 | 5,929.55 | 113 |
| 2023-03-03 | 6,070.00 | 6,130.00 | 6,040.00 | 6,086.67 | 5,958.92 | 82 |
| 2023-03-02 | 6,000.00 | 6,090.00 | 6,000.00 | 6,047.50 | 5,920.58 | 99 |
| 2023-03-01 | 6,140.00 | 6,140.00 | 6,029.40 | 6,075.00 | 5,947.50 | 130 |
| 2023-02-28 | 6,210.00 | 6,230.00 | 6,150.00 | 6,162.17 | 6,032.84 | 52 |
| 2023-02-27 | 6,160.00 | 6,230.00 | 6,160.00 | 6,189.00 | 6,059.11 | 80 |
| 2023-02-24 | 6,100.00 | 6,150.00 | 6,060.00 | 6,105.93 | 5,977.78 | 96 |
| 2023-02-23 | 6,030.00 | 6,110.00 | 6,030.00 | 6,064.29 | 5,937.01 | 70 |
| 2023-02-22 | 6,090.00 | 6,120.00 | 6,020.00 | 6,049.32 | 5,922.36 | 98 |
| 2023-02-21 | 6,090.00 | 6,130.00 | 6,080.00 | 6,088.00 | 5,960.23 | 70 |
| 2023-02-20 | 6,190.00 | 6,220.00 | 6,050.00 | 6,130.00 | 6,001.35 | 126 |
| 2023-02-17 | 6,100.00 | 6,160.00 | 6,037.71 | 6,058.57 | 5,931.42 | 113 |
| 2023-02-16 | 6,090.00 | 6,130.00 | 6,082.86 | 6,107.24 | 5,979.06 | 69 |
| 2023-02-15 | 6,010.00 | 6,100.00 | 5,980.00 | 6,063.21 | 5,935.96 | 97 |
| 2023-02-14 | 5,970.00 | 6,060.00 | 5,950.00 | 5,996.36 | 5,870.51 | 114 |
| 2023-02-13 | 5,960.00 | 6,000.00 | 5,930.00 | 5,962.07 | 5,836.94 | 171 |
| 2023-02-10 | 5,960.00 | 5,960.00 | 5,830.00 | 5,883.82 | 5,760.34 | 309 |
| 2023-02-09 | 5,840.00 | 5,990.00 | 5,810.00 | 5,900.00 | 5,776.17 | 257 |
| 2023-02-08 | 6,010.00 | 6,010.00 | 5,710.00 | 5,864.79 | 5,741.70 | 334 |
| 2023-02-07 | 6,090.00 | 6,400.00 | 5,940.00 | 6,077.22 | 5,949.68 | 496 |
| 2023-02-06 | 5,990.00 | 6,030.00 | 5,930.00 | 5,971.72 | 5,846.39 | 139 |
| 2023-02-03 | 5,990.00 | 6,040.00 | 5,960.00 | 5,990.00 | 5,864.28 | 126 |
| 2023-02-02 | 5,970.00 | 6,000.00 | 5,930.00 | 5,964.15 | 5,838.97 | 118 |
| 2023-02-01 | 5,990.00 | 6,000.00 | 5,940.00 | 5,965.71 | 5,840.51 | 123 |
| 2023-01-31 | 5,950.00 | 6,010.00 | 5,950.00 | 5,960.00 | 5,834.91 | 44 |
| 2023-01-30 | 5,930.00 | 6,020.00 | 5,900.00 | 5,944.00 | 5,819.25 | 99 |
| 2023-01-27 | 5,910.00 | 5,940.00 | 5,889.79 | 5,923.33 | 5,799.02 | 159 |
| 2023-01-26 | 5,970.00 | 5,980.00 | 5,860.00 | 5,901.00 | 5,777.15 | 81 |
| 2023-01-25 | 6,040.00 | 6,040.00 | 5,940.00 | 5,966.92 | 5,841.69 | 209 |
| 2023-01-24 | 6,060.00 | 6,090.00 | 5,980.00 | 6,032.29 | 5,905.69 | 99 |
| 2023-01-23 | 6,060.00 | 6,120.00 | 5,990.00 | 6,034.38 | 5,907.73 | 1,448 |
| 2023-01-20 | 5,890.00 | 5,980.00 | 5,880.00 | 5,924.42 | 5,800.08 | 250 |
| 2023-01-19 | 5,920.00 | 5,920.00 | 5,860.00 | 5,892.95 | 5,769.27 | 170 |
| 2023-01-18 | 5,960.00 | 5,960.00 | 5,940.00 | 5,951.85 | 5,826.94 | 57 |
| 2023-01-17 | 6,050.00 | 6,050.00 | 5,940.00 | 5,985.83 | 5,860.20 | 87 |
| 2023-01-16 | 5,900.00 | 6,040.00 | 5,900.00 | 6,006.84 | 5,880.77 | 165 |
| 2023-01-13 | 5,880.00 | 5,920.00 | 5,850.00 | 5,875.71 | 5,752.40 | 109 |
| 2023-01-12 | 5,900.00 | 5,910.00 | 5,830.00 | 5,860.14 | 5,737.15 | 169 |
| 2023-01-11 | 5,980.00 | 5,980.00 | 5,880.00 | 5,920.00 | 5,795.75 | 163 |
| 2023-01-10 | 6,050.00 | 6,050.00 | 5,960.00 | 6,016.36 | 5,890.10 | 120 |
| 2023-01-09 | 6,080.00 | 6,090.00 | 5,900.00 | 5,984.03 | 5,858.44 | 251 |
| 2023-01-06 | 6,070.00 | 6,090.00 | 6,030.00 | 6,054.40 | 5,927.33 | 338 |
| 2023-01-05 | 6,140.00 | 6,240.00 | 6,100.00 | 6,127.21 | 5,998.61 | 219 |
| 2023-01-04 | 6,300.00 | 6,300.00 | 6,130.00 | 6,185.22 | 6,055.40 | 262 |
| 2023-01-03 | 6,280.00 | 6,330.00 | 6,270.00 | 6,288.57 | 6,156.59 | 95 |
| 2022-12-30 | 6,310.00 | 6,360.00 | 6,280.00 | 6,280.00 | 6,148.20 | 91 |
| 2022-12-29 | 6,310.00 | 6,310.00 | 6,220.00 | 6,252.00 | 6,120.79 | 45 |
| 2022-12-28 | 6,190.00 | 6,350.00 | 6,160.00 | 6,249.76 | 6,118.59 | 631 |
| 2022-12-23 | 6,370.00 | 6,370.00 | 6,190.00 | 6,248.67 | 6,117.52 | 275 |
| 2022-12-22 | 6,560.00 | 6,570.00 | 6,390.00 | 6,484.35 | 6,348.26 | 108 |
| 2022-12-21 | 6,500.00 | 6,610.00 | 6,500.00 | 6,586.67 | 6,448.43 | 37 |
| 2022-12-20 | 6,560.00 | 6,630.00 | 6,435.23 | 6,552.31 | 6,414.79 | 343 |
| 2022-12-19 | 6,470.00 | 6,600.00 | 6,460.00 | 6,566.00 | 6,428.20 | 245 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 63.0000 EUR |
| 2025-05-15 | 53.2000 EUR |
| 2024-05-16 | 40.6000 EUR |
| 2023-05-16 | 31.5000 EUR |
| 2022-05-16 | 28.0000 EUR |
| 2021-05-20 | 24.8500 EUR |
| 2020-05-19 | 22.4000 EUR |
| 2019-05-22 | 20.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.